Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-04-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $1.84 | $1.84 | 479,800 | — | — |
| 2022-12-29 | $1.88 | $1.88 | 370,700 | — | — |
| 2022-12-28 | $1.77 | $1.77 | 275,100 | — | — |
| 2022-12-27 | $1.83 | $1.83 | 256,600 | — | — |
| 2022-12-23 | $1.92 | $1.92 | 388,000 | — | — |
| 2022-12-22 | $1.92 | $1.92 | 581,800 | — | — |
| 2022-12-21 | $1.71 | $1.71 | 354,900 | — | — |
| 2022-12-20 | $1.61 | $1.61 | 866,900 | — | — |
| 2022-12-19 | $1.51 | $1.51 | 979,500 | — | — |
| 2022-12-16 | $1.61 | $1.61 | 6,617,100 | — | — |
| 2022-12-15 | $1.61 | $1.61 | 1,282,800 | — | — |
| 2022-12-14 | $1.63 | $1.63 | 1,077,700 | — | — |
| 2022-12-13 | $1.60 | $1.60 | 886,100 | — | — |
| 2022-12-12 | $1.70 | $1.70 | 603,200 | — | — |
| 2022-12-09 | $1.59 | $1.59 | 413,800 | — | — |
| 2022-12-08 | $1.64 | $1.64 | 329,000 | — | — |
| 2022-12-07 | $1.60 | $1.60 | 574,000 | — | — |
| 2022-12-06 | $1.80 | $1.80 | 537,700 | — | — |
| 2022-12-05 | $1.92 | $1.92 | 474,900 | — | — |
| 2022-12-02 | $1.89 | $1.89 | 674,900 | — | — |
| 2022-12-01 | $1.91 | $1.91 | 317,700 | — | — |
| 2022-11-30 | $1.95 | $1.95 | 745,000 | — | — |
| 2022-11-29 | $2.01 | $2.01 | 373,000 | — | — |
| 2022-11-28 | $2.00 | $2.00 | 719,400 | — | — |
| 2022-11-25 | $2.24 | $2.24 | 333,700 | — | — |
| 2022-11-23 | $2.24 | $2.24 | 642,200 | — | — |
| 2022-11-22 | $2.11 | $2.11 | 595,300 | — | — |
| 2022-11-21 | $2.14 | $2.14 | 663,400 | — | — |
| 2022-11-18 | $2.20 | $2.20 | 296,300 | — | — |
| 2022-11-17 | $2.43 | $2.43 | 400,500 | — | — |
| 2022-11-16 | $2.47 | $2.47 | 652,900 | — | — |
| 2022-11-15 | $2.45 | $2.45 | 872,400 | — | — |
| 2022-11-14 | $2.35 | $2.35 | 1,115,000 | — | — |
| 2022-11-11 | $2.34 | $2.34 | 2,121,300 | — | — |
| 2022-11-10 | $2.10 | $2.10 | 721,000 | — | — |
| 2022-11-09 | $1.97 | $1.97 | 818,600 | — | — |
| 2022-11-08 | $2.36 | $2.36 | 1,043,300 | — | — |
| 2022-11-07 | $2.53 | $2.53 | 841,500 | — | — |
| 2022-11-04 | $2.41 | $2.41 | 586,300 | — | — |
| 2022-11-03 | $2.25 | $2.25 | 450,400 | — | — |
| 2022-11-02 | $2.26 | $2.26 | 611,300 | — | — |
| 2022-11-01 | $2.29 | $2.29 | 409,000 | — | — |
| 2022-10-31 | $2.25 | $2.25 | 336,100 | — | — |
| 2022-10-28 | $2.22 | $2.22 | 335,100 | — | — |
| 2022-10-27 | $2.20 | $2.20 | 537,800 | — | — |
| 2022-10-26 | $2.20 | $2.20 | 561,300 | — | — |
| 2022-10-25 | $2.21 | $2.21 | 697,000 | — | — |
| 2022-10-24 | $2.07 | $2.07 | 317,800 | — | — |
| 2022-10-21 | $2.01 | $2.01 | 305,100 | — | — |
| 2022-10-20 | $2.05 | $2.05 | 398,100 | — | — |
| 2022-10-19 | $2.10 | $2.10 | 395,600 | — | — |
| 2022-10-18 | $2.11 | $2.11 | 464,100 | — | — |
| 2022-10-17 | $2.04 | $2.04 | 596,700 | — | — |
| 2022-10-14 | $1.93 | $1.93 | 999,800 | — | — |
| 2022-10-13 | $1.93 | $1.93 | 685,600 | — | — |
| 2022-10-12 | $1.74 | $1.74 | 385,300 | — | — |
| 2022-10-11 | $1.68 | $1.68 | 610,000 | — | — |
| 2022-10-10 | $1.60 | $1.60 | 281,300 | — | — |
| 2022-10-07 | $1.55 | $1.55 | 432,100 | — | — |
| 2022-10-06 | $1.62 | $1.62 | 368,600 | — | — |
| 2022-10-05 | $1.65 | $1.65 | 235,700 | — | — |
| 2022-10-04 | $1.73 | $1.73 | 593,000 | — | — |
| 2022-10-03 | $1.73 | $1.73 | 447,200 | — | — |
| 2022-09-30 | $1.70 | $1.70 | 436,400 | — | — |
| 2022-09-29 | $1.60 | $1.60 | 431,900 | — | — |
| 2022-09-28 | $1.74 | $1.74 | 334,800 | — | — |
| 2022-09-27 | $1.73 | $1.73 | 1,073,800 | — | — |
| 2022-09-26 | $1.59 | $1.59 | 389,500 | — | — |
| 2022-09-23 | $1.59 | $1.59 | 714,200 | — | — |
| 2022-09-22 | $1.76 | $1.76 | 417,500 | — | — |
| 2022-09-21 | $1.92 | $1.92 | 889,700 | — | — |
| 2022-09-20 | $2.06 | $2.06 | 505,100 | — | — |
| 2022-09-19 | $2.08 | $2.08 | 461,600 | — | — |
| 2022-09-16 | $2.15 | $2.15 | 1,098,500 | — | — |
| 2022-09-15 | $1.98 | $1.98 | 340,200 | — | — |
| 2022-09-14 | $2.11 | $2.11 | 261,500 | — | — |
| 2022-09-13 | $2.09 | $2.09 | 444,600 | — | — |
| 2022-09-12 | $2.32 | $2.32 | 369,100 | — | — |
| 2022-09-09 | $2.26 | $2.26 | 596,800 | — | — |
| 2022-09-08 | $2.09 | $2.09 | 326,200 | — | — |
| 2022-09-07 | $2.11 | $2.11 | 514,800 | — | — |
| 2022-09-06 | $2.10 | $2.10 | 769,900 | — | — |
| 2022-09-02 | $2.24 | $2.24 | 391,700 | — | — |
| 2022-09-01 | $2.19 | $2.19 | 579,600 | — | — |
| 2022-08-31 | $2.37 | $2.37 | 969,400 | — | — |
| 2022-08-30 | $2.08 | $2.08 | 440,500 | — | — |
| 2022-08-29 | $2.14 | $2.14 | 414,600 | — | — |
| 2022-08-26 | $2.06 | $2.06 | 815,000 | — | — |
| 2022-08-25 | $1.92 | $1.92 | 367,500 | — | — |
| 2022-08-24 | $1.98 | $1.98 | 406,600 | — | — |
| 2022-08-23 | $1.91 | $1.91 | 521,200 | — | — |
| 2022-08-22 | $1.89 | $1.89 | 618,800 | — | — |
| 2022-08-19 | $1.97 | $1.97 | 1,168,300 | — | — |
| 2022-08-18 | $2.05 | $2.05 | 495,000 | — | — |
| 2022-08-17 | $2.12 | $2.12 | 541,300 | — | — |
| 2022-08-16 | $2.18 | $2.18 | 744,200 | — | — |
| 2022-08-15 | $2.29 | $2.29 | 1,387,000 | — | — |
| 2022-08-12 | $2.18 | $2.18 | 1,376,200 | — | — |
| 2022-08-11 | $2.15 | $2.15 | 1,696,600 | — | — |
| 2022-08-10 | $2.11 | $2.11 | 1,495,500 | — | — |
| 2022-08-09 | $2.07 | $2.07 | 889,700 | — | — |
| 2022-08-08 | $2.19 | $2.19 | 1,238,700 | — | — |
| 2022-08-05 | $2.03 | $2.03 | 2,188,200 | — | — |
| 2022-08-04 | $2.18 | $2.18 | 2,190,400 | — | — |
| 2022-08-03 | $2.32 | $2.32 | 1,515,400 | — | — |
| 2022-08-02 | $2.36 | $2.36 | 2,712,800 | — | — |
| 2022-08-01 | $2.25 | $2.25 | 2,087,500 | — | — |
| 2022-07-29 | $2.12 | $2.12 | 3,155,500 | — | — |
| 2022-07-28 | $2.20 | $2.20 | 5,515,700 | — | — |
| 2022-07-27 | $2.16 | $2.16 | 5,295,300 | — | — |
| 2022-07-26 | $1.86 | $1.86 | 2,864,700 | — | — |
| 2022-07-25 | $1.94 | $1.94 | 3,199,200 | — | — |
| 2022-07-22 | $2.13 | $2.13 | 19,125,400 | — | — |
| 2022-07-21 | $2.25 | $2.25 | 10,922,200 | — | — |
| 2022-07-20 | $2.49 | $2.49 | 93,203,700 | — | — |
| 2022-07-19 | $2.12 | $2.12 | 131,949,600 | — | — |
| 2022-07-18 | $1.06 | $1.06 | 6,803,000 | — | — |
| 2022-07-15 | $1.04 | $1.04 | 735,200 | — | — |
| 2022-07-14 | $0.90 | $0.90 | 192,300 | — | — |
| 2022-07-13 | $0.88 | $0.88 | 1,003,000 | — | — |
| 2022-07-12 | $0.99 | $0.99 | 402,400 | — | — |
| 2022-07-11 | $1.06 | $1.06 | 613,200 | — | — |
| 2022-07-08 | $1.06 | $1.06 | 369,700 | — | — |
| 2022-07-07 | $1.10 | $1.10 | 2,063,300 | — | — |
| 2022-07-06 | $0.99 | $0.99 | 171,900 | — | — |
| 2022-07-05 | $1.02 | $1.02 | 287,200 | — | — |
| 2022-07-01 | $0.97 | $0.96 | 544,800 | — | — |
| 2022-06-30 | $1.05 | $1.05 | 690,500 | — | — |
| 2022-06-29 | $1.10 | $1.10 | 705,800 | — | — |
| 2022-06-28 | $1.15 | $1.15 | 901,200 | — | — |
| 2022-06-27 | $1.07 | $1.07 | 408,100 | — | — |
| 2022-06-24 | $1.17 | $1.17 | 1,354,000 | — | — |
| 2022-06-23 | $1.09 | $1.09 | 884,400 | — | — |
| 2022-06-22 | $1.20 | $1.20 | 915,700 | — | — |
| 2022-06-21 | $1.21 | $1.21 | 1,390,600 | — | — |
| 2022-06-17 | $1.08 | $1.08 | 700,700 | — | — |
| 2022-06-16 | $1.03 | $1.03 | 845,500 | — | — |
| 2022-06-15 | $1.01 | $1.01 | 1,502,900 | — | — |
| 2022-06-14 | $1.03 | $1.03 | 2,511,000 | — | — |
| 2022-06-13 | $1.30 | $1.30 | 3,404,100 | — | — |
| 2022-06-10 | $2.74 | $2.74 | 418,900 | — | — |
| 2022-06-09 | $3.45 | $3.45 | 144,600 | — | — |
| 2022-06-08 | $3.98 | $3.98 | 228,800 | — | — |
| 2022-06-07 | $3.84 | $3.84 | 381,100 | — | — |
| 2022-06-06 | $3.79 | $3.79 | 435,300 | — | — |
| 2022-06-03 | $4.35 | $4.35 | 219,000 | — | — |
| 2022-06-02 | $4.80 | $4.80 | 386,300 | — | — |
| 2022-06-01 | $4.86 | $4.86 | 389,600 | — | — |
| 2022-05-31 | $4.83 | $4.83 | 761,800 | — | — |
| 2022-05-27 | $4.60 | $4.60 | 611,000 | — | — |
| 2022-05-26 | $3.80 | $3.80 | 164,800 | — | — |
| 2022-05-25 | $3.77 | $3.77 | 300,200 | — | — |
| 2022-05-24 | $3.66 | $3.66 | 221,500 | — | — |
| 2022-05-23 | $3.56 | $3.56 | 609,200 | — | — |
| 2022-05-20 | $3.65 | $3.65 | 2,314,500 | — | — |
| 2022-05-19 | $3.09 | $3.09 | 252,400 | — | — |
| 2022-05-18 | $2.54 | $2.54 | 242,500 | — | — |
| 2022-05-17 | $2.50 | $2.50 | 617,500 | — | — |
| 2022-05-16 | $2.18 | $2.18 | 211,500 | — | — |
| 2022-05-13 | $1.80 | $1.80 | 543,500 | — | — |
| 2022-05-12 | $1.80 | $1.80 | 295,000 | — | — |
| 2022-05-11 | $2.45 | $2.45 | 189,800 | — | — |
| 2022-05-10 | $2.59 | $2.59 | 175,600 | — | — |
| 2022-05-09 | $2.82 | $2.82 | 148,600 | — | — |
| 2022-05-06 | $3.54 | $3.54 | 137,100 | — | — |
| 2022-05-05 | $3.37 | $3.37 | 69,800 | — | — |
| 2022-05-04 | $3.22 | $3.22 | 62,300 | — | — |
| 2022-05-03 | $2.95 | $2.95 | 89,200 | — | — |
| 2022-05-02 | $2.95 | $2.95 | 355,900 | — | — |
| 2022-04-29 | $3.36 | $3.36 | 70,800 | — | — |
| 2022-04-28 | $3.43 | $3.43 | 149,100 | — | — |
| 2022-04-27 | $3.58 | $3.58 | 214,000 | — | — |
| 2022-04-26 | $3.80 | $3.80 | 201,000 | — | — |
| 2022-04-25 | $4.00 | $4.00 | 128,100 | — | — |
| 2022-04-22 | $4.02 | $4.02 | 231,300 | — | — |
| 2022-04-21 | $4.11 | $4.11 | 371,300 | — | — |
| 2022-04-20 | $4.70 | $4.70 | 211,900 | — | — |
| 2022-04-19 | $4.75 | $4.75 | 319,900 | — | — |
| 2022-04-18 | $4.50 | $4.50 | 145,100 | — | — |
| 2022-04-14 | $4.78 | $4.78 | 372,000 | — | — |
| 2022-04-13 | $4.85 | $4.85 | 3,116,200 | — | — |